Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 37.44 | 38.74 | 35.72 | 36.41 | 521,336 | -2.32(-5.99%) |
Jun 29, 2022 | 40.74 | 40.99 | 35.66 | 38.73 | 916,352 | -2.22(-5.42%) |
Jun 28, 2022 | 43.89 | 44.26 | 40.73 | 40.95 | 511,023 | -2.45(-5.65%) |
Jun 27, 2022 | 42.68 | 45.47 | 42.26 | 43.40 | 569,020 | +1.76(+4.23%) |
Jun 24, 2022 | 43.16 | 44.77 | 41.61 | 41.64 | 2,612,599 | -0.32(-0.76%) |
Jun 23, 2022 | 46.31 | 46.38 | 40.75 | 41.96 | 922,809 | -4.42(-9.53%) |
Jun 22, 2022 | 47.66 | 48.00 | 45.51 | 46.38 | 636,993 | -2.72(-5.54%) |
Jun 21, 2022 | 49.82 | 53.16 | 49.01 | 49.10 | 460,532 | +0.60(+1.24%) |
Jun 17, 2022 | 49.70 | 53.36 | 48.34 | 48.50 | 1,532,469 | -1.35(-2.71%) |
Jun 16, 2022 | 48.51 | 52.31 | 48.01 | 49.85 | 668,029 | -0.89(-1.75%) |
Jun 15, 2022 | 48.09 | 51.45 | 47.85 | 50.74 | 526,159 | +3.50(+7.41%) |
Jun 14, 2022 | 49.10 | 49.10 | 44.37 | 47.24 | 873,187 | -1.07(-2.21%) |
Jun 13, 2022 | 51.36 | 51.85 | 47.62 | 48.31 | 752,977 | -5.16(-9.65%) |
Jun 10, 2022 | 52.00 | 54.25 | 50.88 | 53.47 | 335,156 | +0.48(+0.91%) |
Jun 09, 2022 | 56.00 | 56.60 | 52.82 | 52.99 | 346,844 | -4.13(-7.23%) |
Jun 08, 2022 | 58.27 | 59.41 | 56.17 | 57.12 | 339,674 | -2.02(-3.42%) |
Jun 07, 2022 | 57.58 | 59.34 | 56.59 | 59.14 | 392,616 | +0.14(+0.24%) |
Jun 06, 2022 | 60.49 | 60.96 | 56.98 | 59.00 | 376,569 | +0.35(+0.60%) |
Jun 03, 2022 | 59.88 | 61.56 | 57.38 | 58.65 | 355,077 | -2.51(-4.10%) |
Jun 02, 2022 | 56.10 | 62.21 | 55.16 | 61.16 | 559,702 | +5.07(+9.04%) |
Jun 01, 2022 | 62.31 | 62.87 | 54.00 | 56.09 | 716,526 | -8.67(-13.39%) |
May 31, 2022 | 67.16 | 67.34 | 63.96 | 64.76 | 528,064 | -2.07(-3.10%) |
May 27, 2022 | 63.60 | 67.35 | 63.50 | 66.83 | 418,839 | +3.89(+6.18%) |
May 26, 2022 | 58.41 | 63.74 | 58.00 | 62.94 | 296,316 | +4.79(+8.24%) |
May 25, 2022 | 56.90 | 58.72 | 55.80 | 58.15 | 196,559 | +1.02(+1.79%) |
May 24, 2022 | 58.22 | 58.79 | 56.05 | 57.13 | 255,598 | -2.69(-4.50%) |
May 23, 2022 | 60.64 | 60.64 | 57.03 | 59.82 | 295,852 | +1.81(+3.12%) |
May 20, 2022 | 59.85 | 60.58 | 55.02 | 58.01 | 353,565 | -1.02(-1.73%) |
May 19, 2022 | 54.41 | 60.80 | 54.10 | 59.03 | 377,238 | +4.03(+7.33%) |
May 18, 2022 | 55.52 | 57.96 | 53.72 | 55.00 | 320,092 | -1.95(-3.42%) |
May 17, 2022 | 54.55 | 57.50 | 53.38 | 56.95 | 388,823 | +5.16(+9.96%) |
May 16, 2022 | 52.46 | 54.73 | 51.06 | 51.79 | 343,671 | -0.51(-0.98%) |
May 13, 2022 | 48.50 | 52.76 | 48.25 | 52.30 | 440,412 | +5.76(+12.38%) |
May 12, 2022 | 43.54 | 48.40 | 40.82 | 46.54 | 911,038 | +1.80(+4.02%) |
May 11, 2022 | 49.79 | 52.17 | 44.17 | 44.74 | 498,131 | -4.60(-9.32%) |
May 10, 2022 | 52.60 | 52.98 | 47.75 | 49.34 | 578,154 | +0.06(+0.12%) |
May 09, 2022 | 59.47 | 59.55 | 49.01 | 49.28 | 921,299 | -12.64(-20.41%) |
May 06, 2022 | 66.19 | 66.39 | 60.60 | 61.92 | 445,895 | -5.30(-7.88%) |
May 05, 2022 | 71.14 | 72.30 | 65.02 | 67.22 | 438,891 | -3.15(-4.48%) |
May 04, 2022 | 68.46 | 70.94 | 66.60 | 70.37 | 397,509 | +2.76(+4.08%) |
May 03, 2022 | 65.90 | 68.37 | 65.83 | 67.61 | 224,808 | +1.55(+2.35%) |
May 02, 2022 | 64.44 | 66.37 | 63.61 | 66.06 | 254,847 | +0.65(+0.99%) |
Apr 29, 2022 | 68.49 | 70.54 | 65.11 | 65.41 | 261,582 | -3.22(-4.69%) |
Apr 28, 2022 | 66.66 | 69.09 | 64.37 | 68.63 | 300,883 | +2.47(+3.73%) |
Apr 27, 2022 | 65.98 | 69.15 | 65.83 | 66.16 | 474,485 | +1.46(+2.26%) |
Apr 26, 2022 | 68.66 | 69.39 | 64.57 | 64.70 | 364,121 | -4.06(-5.90%) |
Apr 25, 2022 | 67.23 | 69.73 | 66.08 | 68.76 | 335,515 | -0.51(-0.74%) |
Apr 22, 2022 | 72.05 | 75.40 | 68.39 | 69.27 | 402,240 | -3.04(-4.20%) |
Apr 21, 2022 | 73.80 | 75.14 | 70.55 | 72.31 | 641,929 | -1.18(-1.61%) |
Apr 20, 2022 | 74.90 | 75.79 | 72.72 | 73.49 | 257,756 | -1.75(-2.33%) |
Apr 19, 2022 | 72.14 | 76.10 | 72.14 | 75.24 | 357,375 | +2.94(+4.07%) |
Apr 18, 2022 | 73.00 | 74.33 | 71.47 | 72.30 | 344,799 | -0.81(-1.11%) |
Apr 14, 2022 | 71.87 | 73.44 | 70.87 | 73.11 | 395,719 | +0.82(+1.13%) |
Apr 13, 2022 | 69.25 | 72.42 | 68.52 | 72.29 | 470,595 | +5.28(+7.88%) |
Apr 12, 2022 | 67.40 | 68.77 | 66.50 | 67.01 | 276,378 | +1.17(+1.78%) |
Apr 11, 2022 | 66.00 | 67.51 | 64.36 | 65.84 | 380,211 | -1.65(-2.44%) |
Apr 08, 2022 | 68.92 | 69.33 | 65.27 | 67.49 | 555,072 | -1.50(-2.17%) |
Apr 07, 2022 | 68.89 | 70.69 | 66.64 | 68.99 | 316,133 | -0.09(-0.13%) |
Apr 06, 2022 | 68.84 | 69.95 | 65.61 | 69.08 | 841,772 | -0.85(-1.22%) |
Apr 05, 2022 | 78.58 | 78.98 | 68.84 | 69.93 | 1,081,991 | -8.46(-10.79%) |
Apr 04, 2022 | 77.27 | 79.71 | 76.76 | 78.39 | 596,906 | +3.82(+5.12%) |